Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Comcast Corp (NQ: CMCSA ) 40.11 -0.16 (-0.40%) Official Closing Price Updated: 4:15 PM EDT, Sep 20, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Sep 30, 2021 51.62 52.46 51.53 51.54 21,112,928 +0.00(+0.00%) Sep 29, 2021 50.64 51.78 50.42 51.54 18,366,910 +1.09(+2.16%) Sep 28, 2021 51.19 51.45 50.32 50.46 23,204,822 -1.42(-2.74%) Sep 27, 2021 51.47 51.91 51.38 51.88 11,055,290 +0.05(+0.09%) Sep 24, 2021 51.53 52.05 51.38 51.83 12,389,365 +0.06(+0.12%) Sep 23, 2021 51.67 52.43 51.49 51.77 16,552,788 +0.14(+0.27%) Sep 22, 2021 52.41 52.58 51.52 51.63 18,997,374 -0.04(-0.07%) Sep 21, 2021 52.50 52.81 51.37 51.66 14,863,573 -0.40(-0.76%) Sep 20, 2021 52.43 52.52 51.48 52.06 20,926,732 -0.57(-1.09%) Sep 17, 2021 52.47 53.13 52.35 52.63 25,780,186 -0.16(-0.30%) Sep 16, 2021 52.76 53.20 51.98 52.79 20,172,932 +0.26(+0.49%) Sep 15, 2021 51.15 53.16 51.15 52.53 40,193,120 +1.30(+2.54%) Sep 14, 2021 55.62 56.07 51.05 51.23 59,406,372 -4.04(-7.30%) Sep 13, 2021 55.28 55.84 54.86 55.27 15,210,551 +0.61(+1.11%) Sep 10, 2021 54.78 55.15 54.43 54.66 11,112,992 -0.23(-0.42%) Sep 09, 2021 55.64 55.64 54.77 54.89 11,274,431 -0.53(-0.96%) Sep 08, 2021 55.44 55.77 55.33 55.42 18,175,662 -0.15(-0.27%) Sep 07, 2021 56.61 56.74 55.48 55.57 17,338,676 -1.31(-2.30%) Sep 03, 2021 56.59 56.95 56.52 56.88 8,769,079 -0.03(-0.05%) Sep 02, 2021 56.56 56.95 56.47 56.91 11,094,425 +0.56(+1.00%) Sep 01, 2021 56.23 56.70 55.81 56.35 16,320,048 +0.42(+0.76%) Aug 31, 2021 54.81 55.99 54.75 55.92 18,139,798 +0.89(+1.62%) Aug 30, 2021 54.59 55.06 54.47 55.03 13,081,647 +0.29(+0.52%) Aug 27, 2021 54.47 54.84 54.33 54.74 14,246,862 +0.37(+0.68%) Aug 26, 2021 54.92 55.02 54.35 54.37 8,809,429 -0.44(-0.81%) Aug 25, 2021 54.84 55.13 54.57 54.82 8,417,183 -0.05(-0.08%) Aug 24, 2021 55.17 55.34 54.74 54.86 10,431,532 -0.25(-0.45%) Aug 23, 2021 54.47 55.41 54.37 55.11 13,475,818 +0.36(+0.66%) Aug 20, 2021 54.24 55.01 54.10 54.75 12,522,986 +0.41(+0.76%) Aug 19, 2021 54.40 54.57 53.93 54.34 11,350,190 -0.06(-0.12%) Aug 18, 2021 54.81 55.00 54.35 54.40 13,578,859 -0.42(-0.77%) Aug 17, 2021 54.48 54.83 54.20 54.83 14,010,201 +0.25(+0.46%) Aug 16, 2021 54.50 54.91 54.24 54.58 13,261,238 -0.09(-0.17%) Aug 13, 2021 54.71 54.83 54.37 54.67 8,184,574 +0.27(+0.49%) Aug 12, 2021 54.42 54.50 54.00 54.40 10,107,496 -0.06(-0.10%) Aug 11, 2021 54.29 54.51 53.88 54.46 9,602,896 +0.59(+1.09%) Aug 10, 2021 53.65 53.88 53.49 53.87 8,929,598 +0.16(+0.29%) Aug 09, 2021 54.06 54.09 53.48 53.71 13,150,460 -0.38(-0.70%) Aug 06, 2021 53.64 54.35 53.58 54.09 11,491,732 +0.33(+0.62%) Aug 05, 2021 53.73 54.03 53.60 53.76 9,465,825 +0.33(+0.62%) Aug 04, 2021 53.46 53.85 52.98 53.42 10,316,590 -0.24(-0.45%) Aug 03, 2021 54.10 54.14 52.75 53.66 12,161,174 -0.22(-0.41%) Aug 02, 2021 54.34 54.62 53.46 53.88 12,624,234 -0.36(-0.66%) Jul 30, 2021 53.52 54.58 53.37 54.24 24,391,192 +0.69(+1.29%) Jul 29, 2021 54.56 55.02 53.51 53.55 21,448,818 +0.12(+0.22%) Jul 28, 2021 53.68 53.95 52.88 53.43 14,362,886 -0.53(-0.99%) Jul 27, 2021 54.07 54.45 53.71 53.97 12,613,614 -0.13(-0.24%) Jul 26, 2021 53.65 54.16 53.45 54.10 12,581,755 +0.31(+0.58%) Jul 23, 2021 53.38 54.00 53.25 53.78 9,278,422 +0.53(+0.99%) Jul 22, 2021 53.30 53.42 52.43 53.26 14,515,710 -0.02(-0.03%) Jul 21, 2021 52.47 53.55 52.31 53.28 15,393,700 +0.67(+1.28%) Jul 20, 2021 52.28 52.94 52.09 52.60 19,070,824 +0.41(+0.79%) Jul 19, 2021 52.97 53.05 51.90 52.19 19,843,528 -0.85(-1.60%) Jul 16, 2021 53.38 53.77 52.99 53.04 13,465,827 -0.37(-0.69%) Jul 15, 2021 53.12 53.57 52.98 53.41 13,842,808 +0.17(+0.31%) Jul 14, 2021 53.57 53.62 53.09 53.24 10,608,715 -0.05(-0.09%) Jul 13, 2021 53.69 53.87 53.18 53.29 12,334,372 -0.41(-0.76%) Jul 12, 2021 53.69 53.79 53.01 53.69 12,561,283 +0.21(+0.40%) Jul 09, 2021 53.65 54.11 53.46 53.48 15,995,771 -0.18(-0.34%) Jul 08, 2021 53.27 53.79 52.91 53.66 23,311,630 +0.06(+0.10%) Jul 07, 2021 53.43 53.73 53.20 53.61 13,963,401 +0.47(+0.88%) Jul 06, 2021 53.44 53.70 52.47 53.14 13,960,918 -0.47(-0.88%) Jul 02, 2021 53.22 53.71 53.07 53.61 11,626,147 +0.61(+1.16%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.
